Indicators

Intl Treasury Bond Ishares ETF (NQ: IGOV )

38.90 +0.13 (+0.34%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.71	45.88	45.71	45.85	112,046	+0.06(+0.14%)
Feb 26, 2016	45.91	45.94	45.69	45.78	126,479	-0.34(-0.74%)
Feb 25, 2016	46.09	46.22	45.97	46.12	141,490	+0.12(+0.27%)
Feb 24, 2016	46.03	46.25	45.89	46.00	120,751	+0.05(+0.12%)
Feb 23, 2016	45.83	46.02	45.82	45.95	62,696	+0.01(+0.02%)
Feb 22, 2016	45.88	45.94	45.79	45.94	80,362	-0.12(-0.26%)
Feb 19, 2016	45.96	46.16	45.95	46.06	254,281	-0.00(-0.01%)
Feb 18, 2016	45.74	46.06	45.72	46.06	97,378	+0.20(+0.44%)
Feb 17, 2016	45.73	45.91	45.70	45.86	343,195	+0.03(+0.06%)
Feb 16, 2016	46.00	46.05	45.73	45.83	102,914	-0.35(-0.76%)
Feb 12, 2016	46.22	46.18	46.18	46.18	91,144	-0.29(-0.63%)
Feb 11, 2016	46.57	46.73	46.42	46.48	88,487	+0.08(+0.18%)
Feb 10, 2016	46.13	46.40	45.97	46.39	276,617	+0.24(+0.51%)
Feb 09, 2016	46.18	46.32	46.08	46.16	73,066	+0.28(+0.61%)
Feb 08, 2016	45.89	46.01	45.62	45.88	346,035	+0.21(+0.45%)
Feb 05, 2016	45.64	45.69	45.52	45.67	262,133	-0.12(-0.27%)
Feb 04, 2016	45.69	45.91	45.67	45.80	264,568	+0.29(+0.65%)
Feb 03, 2016	44.83	45.64	44.83	45.50	99,671	+0.77(+1.73%)
Feb 02, 2016	44.65	44.75	44.56	44.73	326,919	+0.24(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.